Crinetics Pharma

CRNX
🏛️ usa →
45.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.03 34.03 34.03 34.03 36.7K
09:31 34.00 34.00 34.00 34.00 0.2K
09:32 34.03 34.18 34.03 34.18 6.8K
09:33 34.28 34.28 33.90 34.13 1.9K
09:34 34.02 34.13 34.02 34.13 6.1K
09:36 34.10 34.10 34.10 34.10 1.2K
09:37 34.11 34.17 34.09 34.09 1.6K
09:38 34.09 34.21 34.09 34.21 1.3K
09:39 34.20 34.28 34.20 34.28 2.1K
09:40 34.33 34.41 34.33 34.41 0.9K
09:41 34.34 34.36 34.33 34.36 2.1K
09:42 34.25 34.33 34.25 34.33 1.6K
09:43 34.32 34.32 34.32 34.32 0.2K
09:44 34.32 34.32 34.32 34.32 2.5K
09:45 34.36 34.36 34.32 34.34 3.2K
09:46 34.31 34.44 34.31 34.44 2.5K
09:47 34.41 34.46 34.41 34.46 0.5K
09:48 34.31 34.34 34.31 34.34 4.5K
09:51 34.42 34.44 34.30 34.44 1.5K
09:52 34.39 34.39 34.39 34.39 0.3K
09:53 34.49 34.49 34.40 34.40 4.7K
09:54 34.39 34.39 34.38 34.38 0.8K
09:55 34.40 34.40 34.40 34.40 1.9K
09:56 34.40 34.40 34.36 34.36 3.1K
09:57 34.36 34.48 34.36 34.48 5.6K
09:58 34.52 34.64 34.52 34.64 2.5K
10:00 34.67 34.71 34.67 34.71 0.7K
10:01 34.74 34.74 34.69 34.74 3.6K
10:02 34.70 34.70 34.70 34.70 0.2K
10:03 34.72 34.78 34.72 34.78 1.8K
10:04 34.71 34.71 34.69 34.69 9.5K
10:05 34.77 34.78 34.77 34.78 2.4K
10:06 34.78 34.80 34.78 34.79 1.8K
10:07 34.83 34.83 34.76 34.80 4.8K
10:08 34.77 34.80 34.77 34.78 2.2K
10:09 34.78 34.78 34.78 34.78 1.4K
10:10 34.83 34.90 34.83 34.90 3.7K
10:11 34.89 34.96 34.89 34.93 3.1K
10:12 34.93 34.93 34.93 34.92 0.3K
10:13 34.93 34.95 34.93 34.94 1.8K
10:14 34.95 34.95 34.91 34.91 2.8K
10:15 34.92 34.92 34.86 34.88 4.1K
10:16 34.86 34.91 34.86 34.91 0.7K
10:17 34.91 34.91 34.88 34.88 1.1K
10:18 34.95 34.99 34.95 34.99 1.9K
10:19 34.96 34.98 34.96 34.98 2.2K
10:20 35.06 35.10 35.06 35.09 2.2K
10:21 35.11 35.14 35.09 35.14 10.3K
10:23 35.19 35.19 35.19 35.19 2.7K
10:24 35.18 35.18 35.18 35.18 1.1K
10:25 35.20 35.23 35.19 35.19 2.0K
10:26 35.20 35.20 35.15 35.15 4.6K
10:27 35.11 35.11 35.11 35.11 1.7K
10:28 35.23 35.23 35.17 35.19 2.0K
10:29 35.28 35.38 35.28 35.38 2.1K
10:30 35.50 35.50 35.50 35.50 6.9K
10:31 35.57 35.66 35.57 35.66 2.7K
10:32 35.67 35.67 35.60 35.66 2.2K
10:33 35.74 35.78 35.70 35.78 4.5K
10:34 35.83 35.83 35.78 35.78 6.8K
10:35 35.75 35.76 35.70 35.70 4.3K
10:36 35.68 35.68 35.68 35.68 0.7K
10:37 35.68 35.71 35.68 35.69 2.8K
10:38 35.77 35.87 35.77 35.84 2.7K
10:39 35.89 35.90 35.87 35.88 9.9K
10:40 35.90 35.93 35.90 35.93 6.8K
10:41 35.98 36.04 35.95 36.04 4.1K
10:42 36.07 36.30 36.07 36.30 7.3K
10:43 36.11 36.23 36.11 36.11 4.5K
10:44 36.07 36.07 36.07 36.07 1.2K
10:45 36.15 36.15 36.04 36.14 4.3K
10:46 36.17 36.22 36.13 36.13 3.1K
10:47 36.17 36.17 36.00 36.00 64.2K
10:48 35.85 35.85 35.79 35.79 5.0K
10:49 35.72 35.74 35.66 35.74 4.1K
10:50 35.74 35.74 35.60 35.67 32.9K
10:51 35.63 35.63 35.56 35.56 0.9K
10:52 35.56 35.59 35.52 35.52 2.5K
10:53 35.59 35.59 35.58 35.58 20.6K
10:54 35.54 35.57 35.54 35.57 1.6K
10:55 35.53 35.76 35.48 35.76 8.6K
10:56 35.66 35.72 35.66 35.70 3.0K
10:58 35.79 35.79 35.60 35.60 15.2K
10:59 35.54 35.63 35.54 35.59 1.3K
11:00 35.61 35.61 35.61 35.61 0.9K
11:01 35.54 35.55 35.53 35.53 2.6K
11:02 35.53 35.59 35.51 35.59 2.3K
11:03 35.52 35.52 35.52 35.52 0.1K
11:04 35.51 35.58 35.51 35.58 4.1K
11:05 35.59 35.69 35.59 35.69 1.0K
11:06 35.70 35.70 35.70 35.70 1.5K
11:09 35.75 35.75 35.71 35.71 2.0K
11:10 35.71 35.71 35.71 35.71 0.5K
11:11 35.73 35.73 35.67 35.67 3.0K
11:12 35.70 35.75 35.70 35.75 3.1K
11:13 35.77 35.90 35.77 35.90 4.6K
11:14 35.90 36.08 35.90 36.08 3.0K
11:16 36.02 36.02 36.02 36.02 5.7K
11:17 35.96 36.00 35.96 36.00 4.6K
11:18 36.05 36.05 36.03 36.03 2.1K
11:19 36.06 36.06 36.04 36.04 4.3K
11:20 36.03 36.06 36.03 36.06 3.6K
11:21 36.08 36.08 35.96 35.96 2.8K
11:22 35.95 35.95 35.90 35.90 1.1K
11:23 35.91 35.94 35.91 35.94 0.6K
11:24 35.90 35.90 35.85 35.85 5.1K
11:25 35.85 35.87 35.83 35.87 5.7K
11:26 35.87 35.87 35.87 35.87 0.6K
11:27 35.83 35.83 35.81 35.81 1.5K
11:28 35.80 35.80 35.78 35.78 2.1K
11:30 35.74 35.74 35.74 35.74 0.8K
11:31 35.68 35.68 35.63 35.63 1.6K
11:32 35.61 35.61 35.61 35.60 0.7K
11:33 35.66 35.66 35.66 35.66 2.1K
11:34 35.64 35.64 35.62 35.62 0.7K
11:35 35.60 35.62 35.60 35.62 0.3K
11:36 35.68 35.68 35.66 35.66 25.8K
11:37 35.64 35.64 35.64 35.64 2.7K
11:38 35.57 35.57 35.50 35.50 1.5K
11:39 35.45 35.47 35.45 35.47 1.7K
11:40 35.47 35.47 35.47 35.47 4.4K
11:41 35.52 35.52 35.52 35.52 2.0K
11:43 35.49 35.49 35.49 35.49 0.6K
11:44 35.45 35.65 35.45 35.62 4.4K
11:45 35.67 35.67 35.56 35.56 1.8K
11:47 35.52 35.52 35.52 35.52 0.4K
11:48 35.51 35.52 35.51 35.52 1.3K
11:49 35.56 35.56 35.56 35.56 1.3K
11:52 35.53 35.53 35.53 35.53 1.8K
11:55 35.61 35.61 35.61 35.61 2.1K
11:56 35.60 35.62 35.60 35.62 1.6K
11:57 35.64 35.68 35.64 35.68 3.8K
11:59 35.64 35.64 35.64 35.64 1.0K
12:00 35.66 35.66 35.66 35.66 1.8K
12:01 35.62 35.63 35.62 35.63 2.7K
12:02 35.65 35.65 35.63 35.63 3.3K
12:03 35.58 35.58 35.57 35.57 1.8K
12:04 35.61 35.61 35.61 35.61 0.4K
12:05 35.61 35.61 35.61 35.60 0.4K
12:06 35.65 35.65 35.63 35.63 3.3K
12:07 35.64 35.64 35.57 35.57 1.3K
12:08 35.49 35.57 35.49 35.52 1.4K
12:09 35.53 35.57 35.53 35.57 0.9K
12:10 35.51 35.52 35.50 35.52 13.5K
12:11 35.52 35.52 35.49 35.49 5.5K
12:12 35.52 35.52 35.46 35.46 11.6K
12:13 35.36 35.36 35.35 35.35 5.7K
12:14 35.37 35.40 35.37 35.40 3.4K
12:15 35.42 35.42 35.42 35.42 0.8K
12:16 35.40 35.40 35.40 35.40 0.4K
12:17 35.40 35.40 35.36 35.40 1.8K
12:18 35.36 35.36 35.36 35.36 0.4K
12:19 35.36 35.43 35.36 35.42 5.9K
12:20 35.48 35.48 35.48 35.48 1.1K
12:21 35.42 35.42 35.42 35.42 0.7K
12:22 35.39 35.39 35.35 35.35 2.5K
12:24 35.35 35.35 35.35 35.35 1.0K
12:25 35.36 35.36 35.36 35.36 0.2K
12:26 35.32 35.32 35.32 35.32 0.8K
12:27 35.33 35.35 35.33 35.35 2.2K
12:28 35.34 35.34 35.31 35.34 2.4K
12:29 35.36 35.37 35.36 35.37 2.3K
12:30 35.39 35.39 35.39 35.39 1.5K
12:31 35.34 35.34 35.34 35.34 1.2K
12:32 35.37 35.37 35.37 35.37 0.9K
12:33 35.40 35.40 35.40 35.40 0.6K
12:34 35.43 35.43 35.43 35.43 0.6K
12:35 35.42 35.42 35.42 35.42 1.1K
12:36 35.39 35.39 35.34 35.34 1.1K
12:37 35.30 35.36 35.30 35.36 0.9K
12:38 35.37 35.37 35.34 35.34 1.6K
12:39 35.34 35.34 35.29 35.29 0.9K
12:41 35.28 35.28 35.26 35.26 1.6K
12:42 35.27 35.30 35.27 35.30 1.4K
12:43 35.27 35.27 35.27 35.27 0.9K
12:44 35.33 35.33 35.33 35.33 0.4K
12:45 35.33 35.33 35.33 35.33 0.6K
12:46 35.31 35.31 35.31 35.31 0.3K
12:47 35.33 35.33 35.33 35.33 1.1K
12:48 35.32 35.32 35.32 35.32 2.0K
12:49 35.35 35.35 35.31 35.31 3.0K
12:50 35.30 35.30 35.30 35.30 1.0K
12:51 35.33 35.36 35.33 35.36 1.1K
12:52 35.39 35.39 35.39 35.39 0.7K
12:53 35.38 35.41 35.38 35.41 0.9K
12:54 35.36 35.36 35.36 35.36 0.4K
12:55 35.40 35.40 35.40 35.40 0.1K
12:56 35.37 35.37 35.35 35.36 3.8K
12:57 35.35 35.35 35.35 35.35 0.6K
12:58 35.31 35.36 35.31 35.35 1.2K
12:59 35.29 35.30 35.29 35.30 2.4K
13:00 35.28 35.28 35.28 35.28 0.3K
13:01 35.32 35.32 35.32 35.32 0.4K
13:02 35.30 35.30 35.28 35.28 1.2K
13:03 35.25 35.31 35.25 35.28 1.1K
13:04 35.22 35.24 35.22 35.24 0.7K
13:05 35.28 35.28 35.28 35.28 0.6K
13:06 35.26 35.30 35.26 35.27 2.1K
13:07 35.25 35.25 35.21 35.21 1.0K
13:08 35.24 35.24 35.24 35.24 0.9K
13:09 35.23 35.23 35.20 35.23 0.6K
13:10 35.23 35.23 35.20 35.20 0.8K
13:11 35.20 35.20 35.20 35.20 0.6K
13:12 35.25 35.28 35.25 35.28 3.8K
13:13 35.22 35.22 35.22 35.22 1.5K
13:15 35.21 35.21 35.21 35.21 0.2K
13:16 35.26 35.26 35.26 35.26 0.3K
13:17 35.24 35.24 35.21 35.21 1.0K
13:19 35.25 35.25 35.24 35.24 1.8K
13:20 35.21 35.21 35.20 35.20 3.0K
13:21 35.22 35.24 35.22 35.23 2.6K
13:22 35.26 35.26 35.26 35.26 1.2K
13:23 35.23 35.26 35.23 35.26 0.5K
13:25 35.23 35.23 35.23 35.23 0.7K
13:26 35.19 35.19 35.19 35.19 1.6K
13:28 35.03 35.03 35.03 35.03 0.4K
13:29 35.06 35.06 35.06 35.06 0.5K
13:30 35.02 35.05 35.02 35.05 0.6K
13:32 35.15 35.15 35.15 35.15 2.8K
13:33 35.13 35.13 35.13 35.13 0.5K
13:34 35.15 35.15 35.13 35.13 3.7K
13:35 35.08 35.08 35.08 35.08 0.6K
13:36 34.95 34.95 34.95 34.95 1.3K
13:37 35.00 35.00 35.00 35.00 0.9K
13:38 35.03 35.08 35.02 35.07 3.5K
13:40 35.00 35.00 34.95 34.98 1.6K
13:41 35.00 35.00 34.95 34.95 1.1K
13:42 34.99 35.04 34.99 35.03 3.0K
13:43 35.02 35.07 35.02 35.07 1.2K
13:44 35.05 35.06 35.05 35.06 0.9K
13:46 35.01 35.10 35.01 35.10 4.6K
13:47 35.13 35.20 35.13 35.19 5.8K
13:48 35.20 35.20 35.14 35.14 1.8K
13:49 35.22 35.22 35.22 35.22 3.9K
13:50 35.25 35.28 35.24 35.28 1.2K
13:51 35.27 35.27 35.20 35.20 2.3K
13:52 35.25 35.25 35.25 35.25 0.7K
13:53 35.23 35.23 35.19 35.19 0.8K
13:54 35.26 35.26 35.26 35.26 1.0K
13:55 35.26 35.35 35.26 35.35 9.1K
13:57 35.41 35.53 35.41 35.46 2.0K
13:58 35.44 35.51 35.44 35.51 0.6K
13:59 35.50 35.50 35.46 35.46 1.9K
14:00 35.40 35.40 35.40 35.40 0.2K
14:01 35.40 35.40 35.37 35.37 1.3K
14:02 35.44 35.44 35.43 35.42 1.2K
14:03 35.48 35.53 35.48 35.53 4.0K
14:05 35.56 35.56 35.51 35.51 1.4K
14:06 35.59 35.66 35.59 35.66 3.9K
14:07 35.64 35.64 35.62 35.62 1.9K
14:09 35.64 35.64 35.60 35.60 4.5K
14:10 35.64 35.64 35.64 35.64 0.6K
14:11 35.59 35.71 35.59 35.71 7.1K
14:12 35.67 35.67 35.67 35.67 0.9K
14:13 35.64 35.64 35.64 35.64 1.1K
14:14 35.64 35.64 35.64 35.64 1.0K
14:15 35.65 35.70 35.65 35.70 1.7K
14:16 35.68 35.68 35.63 35.63 2.6K
14:18 35.64 35.64 35.64 35.64 0.4K
14:19 35.65 35.65 35.53 35.58 13.6K
14:20 35.54 35.61 35.54 35.61 1.4K
14:21 35.62 35.63 35.58 35.63 5.0K
14:22 35.69 35.73 35.68 35.73 1.5K
14:23 35.69 35.71 35.69 35.70 1.6K
14:24 35.69 35.73 35.69 35.73 1.3K
14:25 35.75 35.75 35.75 35.75 2.2K
14:26 35.81 35.81 35.81 35.81 0.4K
14:27 35.79 35.79 35.79 35.79 0.7K
14:28 35.80 35.84 35.80 35.84 5.6K
14:30 35.79 35.81 35.79 35.81 4.0K
14:31 35.82 35.84 35.80 35.84 4.2K
14:32 35.82 35.82 35.79 35.82 4.6K
14:33 35.83 35.84 35.77 35.80 6.1K
14:34 35.79 35.79 35.79 35.79 0.7K
14:35 35.80 35.80 35.78 35.80 1.5K
14:36 35.80 35.82 35.80 35.82 8.3K
14:37 35.90 35.90 35.80 35.80 6.1K
14:38 35.78 35.78 35.78 35.78 1.1K
14:39 35.79 35.79 35.72 35.72 0.8K
14:40 35.79 35.79 35.79 35.79 0.9K
14:41 35.77 35.77 35.72 35.72 3.0K
14:43 35.75 35.75 35.74 35.74 1.3K
14:44 35.79 35.79 35.79 35.79 0.4K
14:45 35.76 35.76 35.76 35.76 0.4K
14:46 35.82 35.82 35.80 35.80 6.4K
14:47 35.79 35.79 35.79 35.79 0.4K
14:48 35.80 35.92 35.80 35.89 11.7K
14:49 35.85 35.95 35.85 35.95 1.8K
14:50 35.99 35.99 35.96 35.96 0.7K
14:51 35.96 36.06 35.91 36.06 7.4K
14:52 35.94 35.94 35.94 35.94 1.0K
14:53 35.90 35.93 35.88 35.88 1.3K
14:54 35.89 35.93 35.89 35.90 4.1K
14:55 35.89 35.89 35.89 35.89 1.0K
14:56 35.90 35.91 35.88 35.88 2.6K
14:57 35.88 35.88 35.88 35.88 1.7K
14:58 35.90 35.90 35.79 35.78 7.9K
14:59 35.79 35.89 35.79 35.89 2.4K
15:00 35.92 35.96 35.92 35.96 1.4K
15:01 35.98 35.98 35.97 35.97 1.0K
15:02 35.99 35.99 35.97 35.99 4.5K
15:04 35.90 35.90 35.86 35.86 0.7K
15:05 35.89 35.90 35.87 35.87 1.4K
15:06 35.85 35.85 35.79 35.81 3.2K
15:07 35.86 35.86 35.86 35.86 1.1K
15:08 35.80 35.80 35.78 35.80 1.4K
15:09 35.80 35.80 35.80 35.80 0.3K
15:10 35.79 35.79 35.76 35.76 1.1K
15:11 35.79 35.79 35.65 35.68 7.6K
15:12 35.66 35.75 35.66 35.75 2.9K
15:13 35.73 35.75 35.73 35.75 1.5K
15:14 35.74 35.82 35.74 35.82 8.1K
15:15 35.80 35.80 35.79 35.79 1.2K
15:16 35.85 35.85 35.85 35.85 2.3K
15:17 35.88 35.88 35.88 35.88 2.6K
15:18 35.88 35.88 35.81 35.81 5.7K
15:19 35.79 35.79 35.79 35.79 0.2K
15:20 35.79 35.80 35.73 35.76 1.9K
15:21 35.73 35.74 35.71 35.71 1.6K
15:22 35.75 35.75 35.74 35.74 1.0K
15:23 35.76 35.76 35.76 35.76 4.7K
15:25 35.76 35.82 35.75 35.82 7.6K
15:26 35.81 35.81 35.81 35.81 0.2K
15:27 35.80 35.80 35.80 35.80 0.4K
15:28 35.81 35.84 35.81 35.84 2.2K
15:29 35.84 35.84 35.80 35.80 1.2K
15:30 35.83 35.83 35.79 35.79 3.0K
15:31 35.79 35.81 35.79 35.81 1.9K
15:32 35.82 35.82 35.76 35.76 7.3K
15:33 35.81 35.96 35.81 35.96 10.0K
15:34 35.97 35.97 35.97 35.97 0.2K
15:35 35.96 35.96 35.91 35.91 10.5K
15:36 35.92 35.92 35.88 35.88 0.9K
15:37 35.90 35.90 35.90 35.90 1.0K
15:38 35.92 35.92 35.90 35.90 1.4K
15:39 35.94 36.00 35.94 36.00 3.4K
15:40 36.01 36.03 35.92 35.92 9.1K
15:41 35.96 35.96 35.96 35.96 0.7K
15:42 35.93 35.93 35.93 35.93 0.6K
15:43 35.96 35.96 35.96 35.96 1.8K
15:44 36.00 36.00 35.96 35.97 4.4K
15:45 35.99 35.99 35.99 35.99 0.4K
15:46 35.97 35.97 35.96 35.96 1.7K
15:47 35.97 35.97 35.97 35.97 2.1K
15:48 35.95 35.95 35.93 35.94 3.0K
15:49 35.96 35.98 35.96 35.97 1.6K
15:50 35.98 35.98 35.88 35.97 15.8K
15:51 35.99 36.00 35.99 36.00 1.7K
15:52 36.04 36.10 36.04 36.07 8.0K
15:53 36.06 36.06 35.96 35.98 7.5K
15:54 35.98 36.07 35.98 36.07 17.4K
15:55 35.98 35.98 35.81 35.85 10.6K
15:56 35.83 35.95 35.83 35.95 12.1K
15:57 35.93 35.95 35.82 35.82 13.1K
15:58 35.79 35.80 35.76 35.80 22.0K
15:59 35.80 35.87 35.78 35.86 235.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available